ケーヨー(8168)の株価時系列情報
ケーヨー(8168)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 567 | 594 | 567 | 573 | 256,200 |
2019/12/27 | 553 | 563 | 551 | 562 | 90,700 |
2019/12/26 | 549 | 552 | 546 | 551 | 61,900 |
2019/12/25 | 555 | 557 | 548 | 551 | 68,500 |
2019/12/24 | 550 | 552 | 546 | 550 | 21,600 |
2019/12/23 | 557 | 557 | 547 | 548 | 52,100 |
2019/12/20 | 573 | 573 | 551 | 555 | 168,900 |
2019/12/19 | 565 | 577 | 565 | 577 | 94,500 |
2019/12/18 | 555 | 563 | 555 | 563 | 78,800 |
2019/12/17 | 550 | 554 | 547 | 554 | 78,700 |
2019/12/16 | 545 | 549 | 545 | 549 | 47,100 |
2019/12/13 | 544 | 548 | 541 | 544 | 127,300 |
2019/12/12 | 538 | 539 | 534 | 539 | 37,100 |
2019/12/11 | 539 | 539 | 534 | 536 | 35,900 |
2019/12/10 | 534 | 539 | 534 | 538 | 27,400 |
2019/12/09 | 540 | 540 | 533 | 536 | 34,400 |
2019/12/06 | 533 | 539 | 533 | 539 | 31,700 |
2019/12/05 | 531 | 535 | 530 | 535 | 26,100 |
2019/12/04 | 527 | 533 | 527 | 533 | 53,900 |
2019/12/03 | 530 | 536 | 530 | 534 | 33,000 |
2019/12/02 | 535 | 540 | 531 | 539 | 42,100 |
2019/11/29 | 533 | 535 | 530 | 531 | 22,600 |
2019/11/28 | 542 | 542 | 533 | 536 | 21,800 |
2019/11/27 | 540 | 542 | 532 | 541 | 28,300 |
2019/11/26 | 543 | 544 | 537 | 537 | 56,100 |
2019/11/25 | 543 | 543 | 536 | 542 | 38,500 |
2019/11/22 | 535 | 540 | 534 | 539 | 52,300 |
2019/11/21 | 535 | 538 | 527 | 535 | 45,700 |
2019/11/20 | 540 | 540 | 533 | 534 | 29,700 |
2019/11/19 | 531 | 543 | 531 | 542 | 57,800 |
2019/11/18 | 538 | 538 | 531 | 534 | 21,600 |
2019/11/15 | 533 | 539 | 533 | 535 | 38,200 |
2019/11/14 | 532 | 533 | 530 | 530 | 26,500 |
2019/11/13 | 533 | 535 | 532 | 532 | 29,000 |
2019/11/12 | 544 | 544 | 531 | 536 | 52,200 |
2019/11/11 | 538 | 540 | 534 | 540 | 38,500 |
2019/11/08 | 548 | 548 | 531 | 534 | 79,700 |
2019/11/07 | 546 | 548 | 542 | 545 | 106,600 |
2019/11/06 | 547 | 551 | 542 | 547 | 115,400 |
2019/11/05 | 537 | 545 | 537 | 545 | 129,100 |
2019/11/01 | 531 | 537 | 530 | 537 | 99,000 |
2019/10/31 | 525 | 534 | 525 | 530 | 96,000 |
2019/10/30 | 529 | 530 | 520 | 522 | 234,100 |
2019/10/29 | 529 | 537 | 529 | 530 | 138,700 |
2019/10/28 | 522 | 530 | 519 | 530 | 81,000 |
2019/10/25 | 515 | 522 | 511 | 522 | 71,000 |
2019/10/24 | 520 | 522 | 513 | 513 | 45,800 |
2019/10/23 | 524 | 524 | 514 | 518 | 40,600 |
2019/10/21 | 527 | 527 | 518 | 520 | 63,900 |
2019/10/18 | 529 | 538 | 524 | 527 | 69,300 |
2019/10/17 | 519 | 539 | 519 | 526 | 185,500 |
2019/10/16 | 510 | 519 | 510 | 519 | 100,900 |
2019/10/15 | 517 | 517 | 511 | 513 | 86,500 |
2019/10/11 | 510 | 513 | 506 | 509 | 109,900 |
2019/10/10 | 513 | 513 | 506 | 509 | 37,200 |
2019/10/09 | 508 | 514 | 507 | 514 | 84,000 |
2019/10/08 | 492 | 509 | 491 | 509 | 94,500 |
2019/10/07 | 487 | 490 | 484 | 488 | 54,300 |
2019/10/04 | 489 | 489 | 484 | 485 | 40,300 |
2019/10/03 | 494 | 495 | 486 | 492 | 69,800 |
2019/10/02 | 495 | 503 | 494 | 501 | 39,800 |
2019/10/01 | 491 | 500 | 491 | 496 | 44,800 |
2019/09/30 | 500 | 503 | 489 | 492 | 99,600 |
2019/09/27 | 515 | 517 | 507 | 509 | 57,600 |
2019/09/26 | 522 | 523 | 514 | 518 | 108,200 |
2019/09/25 | 519 | 521 | 513 | 521 | 74,500 |
2019/09/24 | 520 | 522 | 516 | 520 | 73,300 |
2019/09/20 | 512 | 522 | 511 | 521 | 154,600 |
2019/09/19 | 506 | 513 | 506 | 511 | 100,400 |
2019/09/18 | 500 | 506 | 500 | 506 | 96,000 |
2019/09/17 | 492 | 499 | 489 | 499 | 72,100 |
2019/09/13 | 489 | 495 | 485 | 495 | 122,100 |
2019/09/12 | 493 | 494 | 487 | 488 | 104,500 |
2019/09/11 | 483 | 493 | 483 | 493 | 208,000 |
2019/09/10 | 472 | 476 | 471 | 476 | 71,800 |
2019/09/09 | 471 | 472 | 467 | 472 | 54,200 |
2019/09/06 | 474 | 475 | 471 | 472 | 16,200 |
2019/09/05 | 472 | 474 | 469 | 473 | 46,300 |
2019/09/04 | 473 | 473 | 469 | 469 | 29,500 |
2019/09/03 | 468 | 475 | 468 | 474 | 60,900 |
2019/09/02 | 468 | 471 | 468 | 468 | 50,800 |
2019/08/30 | 467 | 471 | 463 | 470 | 76,000 |
2019/08/29 | 468 | 469 | 460 | 464 | 208,400 |
2019/08/28 | 470 | 475 | 467 | 475 | 532,100 |
2019/08/27 | 470 | 471 | 468 | 469 | 185,000 |
2019/08/26 | 469 | 471 | 466 | 468 | 206,200 |
2019/08/23 | 474 | 477 | 471 | 477 | 153,100 |
2019/08/22 | 472 | 475 | 471 | 475 | 99,900 |
2019/08/21 | 472 | 474 | 468 | 472 | 68,400 |
2019/08/20 | 466 | 477 | 466 | 477 | 107,200 |
2019/08/19 | 466 | 471 | 466 | 467 | 79,900 |
2019/08/16 | 466 | 469 | 464 | 467 | 72,900 |
2019/08/15 | 464 | 468 | 463 | 468 | 53,100 |
2019/08/14 | 471 | 474 | 470 | 472 | 50,000 |
2019/08/13 | 466 | 471 | 466 | 471 | 72,300 |
2019/08/09 | 470 | 472 | 467 | 472 | 41,300 |
2019/08/08 | 469 | 472 | 464 | 468 | 46,100 |
2019/08/07 | 463 | 470 | 463 | 470 | 46,700 |
2019/08/06 | 451 | 466 | 450 | 465 | 83,200 |
2019/08/05 | 462 | 463 | 456 | 458 | 107,500 |
2019/08/02 | 466 | 472 | 462 | 466 | 140,100 |
2019/08/01 | 472 | 475 | 468 | 472 | 72,000 |
2019/07/31 | 478 | 483 | 473 | 473 | 63,100 |
2019/07/30 | 477 | 481 | 473 | 480 | 42,500 |
2019/07/29 | 477 | 483 | 474 | 477 | 44,600 |
2019/07/26 | 478 | 479 | 473 | 476 | 50,800 |
2019/07/25 | 480 | 480 | 475 | 478 | 68,000 |
2019/07/24 | 480 | 481 | 474 | 476 | 52,200 |
2019/07/23 | 478 | 481 | 477 | 479 | 38,600 |
2019/07/22 | 472 | 482 | 471 | 478 | 51,300 |
2019/07/19 | 469 | 475 | 467 | 474 | 31,900 |
2019/07/18 | 474 | 475 | 466 | 467 | 87,200 |
2019/07/17 | 477 | 482 | 475 | 477 | 34,000 |
2019/07/16 | 482 | 484 | 476 | 478 | 67,300 |
2019/07/12 | 491 | 493 | 487 | 487 | 31,600 |
2019/07/11 | 484 | 493 | 484 | 490 | 40,100 |
2019/07/10 | 482 | 487 | 478 | 483 | 61,800 |
2019/07/09 | 488 | 493 | 484 | 485 | 42,800 |
2019/07/08 | 499 | 500 | 484 | 484 | 90,100 |
2019/07/05 | 493 | 502 | 489 | 500 | 119,200 |
2019/07/04 | 490 | 502 | 490 | 497 | 71,900 |
2019/07/03 | 466 | 488 | 466 | 487 | 124,000 |
2019/07/02 | 463 | 468 | 462 | 466 | 41,400 |
2019/07/01 | 463 | 469 | 463 | 463 | 73,100 |
2019/06/28 | 464 | 467 | 462 | 463 | 49,700 |
2019/06/27 | 463 | 465 | 461 | 464 | 31,200 |
2019/06/26 | 469 | 469 | 465 | 465 | 54,000 |
2019/06/25 | 467 | 473 | 467 | 472 | 58,900 |
2019/06/24 | 464 | 469 | 463 | 469 | 40,400 |
2019/06/21 | 477 | 480 | 462 | 463 | 175,600 |
2019/06/20 | 480 | 480 | 476 | 476 | 39,300 |
2019/06/19 | 481 | 483 | 476 | 480 | 40,700 |
2019/06/18 | 486 | 487 | 476 | 476 | 56,500 |
2019/06/17 | 486 | 490 | 485 | 486 | 32,900 |
2019/06/14 | 490 | 493 | 485 | 488 | 34,500 |
2019/06/13 | 489 | 490 | 484 | 488 | 33,900 |
2019/06/12 | 490 | 497 | 489 | 490 | 44,900 |
2019/06/11 | 492 | 495 | 490 | 494 | 38,700 |
2019/06/10 | 492 | 496 | 492 | 495 | 50,600 |
2019/06/07 | 495 | 495 | 489 | 495 | 13,800 |
2019/06/06 | 490 | 497 | 489 | 492 | 21,800 |
2019/06/05 | 488 | 495 | 487 | 495 | 39,900 |
2019/06/04 | 481 | 486 | 477 | 486 | 30,000 |
2019/06/03 | 492 | 492 | 481 | 481 | 42,000 |
2019/05/31 | 504 | 504 | 492 | 496 | 72,300 |
2019/05/30 | 495 | 503 | 488 | 503 | 93,600 |
2019/05/29 | 496 | 501 | 490 | 497 | 82,600 |
2019/05/28 | 488 | 506 | 488 | 506 | 103,500 |
2019/05/27 | 484 | 490 | 484 | 490 | 54,500 |
2019/05/24 | 483 | 487 | 480 | 487 | 65,900 |
2019/05/23 | 483 | 487 | 480 | 485 | 28,200 |
2019/05/22 | 487 | 489 | 483 | 483 | 23,400 |
2019/05/21 | 482 | 487 | 482 | 487 | 25,900 |
2019/05/20 | 485 | 488 | 484 | 488 | 36,900 |
2019/05/17 | 475 | 483 | 472 | 483 | 41,200 |
2019/05/16 | 478 | 478 | 470 | 473 | 50,400 |
2019/05/15 | 470 | 476 | 463 | 476 | 34,000 |
2019/05/14 | 460 | 466 | 456 | 466 | 64,300 |
2019/05/13 | 474 | 474 | 465 | 465 | 61,300 |
2019/05/10 | 471 | 477 | 470 | 475 | 68,800 |
2019/05/09 | 480 | 484 | 470 | 473 | 82,700 |
2019/05/08 | 482 | 486 | 480 | 485 | 45,100 |
2019/05/07 | 482 | 490 | 482 | 487 | 52,700 |
2019/04/26 | 483 | 485 | 479 | 482 | 47,300 |
2019/04/25 | 485 | 488 | 484 | 486 | 70,000 |
2019/04/24 | 486 | 486 | 478 | 483 | 45,000 |
2019/04/23 | 477 | 488 | 477 | 486 | 42,800 |
2019/04/22 | 473 | 482 | 471 | 481 | 36,800 |
2019/04/19 | 478 | 478 | 471 | 475 | 57,200 |
2019/04/18 | 488 | 488 | 475 | 477 | 120,000 |
2019/04/17 | 490 | 491 | 486 | 490 | 40,600 |
2019/04/16 | 495 | 495 | 487 | 491 | 82,300 |
2019/04/15 | 505 | 505 | 495 | 495 | 86,400 |
2019/04/12 | 502 | 503 | 499 | 503 | 41,300 |
2019/04/11 | 495 | 500 | 492 | 499 | 41,900 |
2019/04/10 | 490 | 497 | 490 | 496 | 27,400 |
2019/04/09 | 494 | 496 | 490 | 492 | 45,300 |
2019/04/08 | 502 | 502 | 494 | 495 | 38,100 |
2019/04/05 | 502 | 504 | 496 | 500 | 43,800 |
2019/04/04 | 502 | 502 | 497 | 500 | 29,700 |
2019/04/03 | 499 | 499 | 495 | 498 | 48,400 |
2019/04/02 | 508 | 508 | 499 | 499 | 44,000 |
2019/04/01 | 506 | 508 | 499 | 507 | 71,700 |
2019/03/29 | 497 | 498 | 493 | 495 | 29,100 |
2019/03/28 | 500 | 501 | 490 | 491 | 81,400 |
2019/03/27 | 507 | 510 | 503 | 506 | 81,200 |
2019/03/26 | 491 | 505 | 491 | 505 | 150,600 |
2019/03/25 | 504 | 504 | 488 | 489 | 129,100 |
2019/03/22 | 508 | 515 | 507 | 507 | 119,600 |
2019/03/20 | 507 | 518 | 505 | 514 | 104,600 |
2019/03/19 | 505 | 508 | 498 | 508 | 76,100 |
2019/03/18 | 501 | 514 | 501 | 507 | 176,500 |
2019/03/15 | 517 | 520 | 503 | 503 | 99,200 |
2019/03/14 | 513 | 517 | 509 | 514 | 60,600 |
2019/03/13 | 501 | 513 | 501 | 511 | 85,700 |
2019/03/12 | 488 | 505 | 488 | 500 | 128,900 |
2019/03/11 | 487 | 493 | 485 | 490 | 54,100 |
2019/03/08 | 492 | 494 | 486 | 486 | 132,000 |
2019/03/07 | 508 | 508 | 500 | 502 | 84,400 |
2019/03/06 | 514 | 516 | 512 | 512 | 49,900 |
2019/03/05 | 512 | 517 | 512 | 517 | 55,400 |
2019/03/04 | 517 | 518 | 513 | 518 | 51,900 |
2019/03/01 | 516 | 520 | 511 | 516 | 57,300 |
2019/02/28 | 525 | 526 | 516 | 518 | 63,200 |
2019/02/27 | 523 | 525 | 518 | 525 | 90,700 |
2019/02/26 | 531 | 535 | 517 | 519 | 210,900 |
2019/02/25 | 548 | 550 | 544 | 547 | 372,600 |
2019/02/22 | 545 | 551 | 542 | 551 | 138,800 |
2019/02/21 | 542 | 546 | 540 | 546 | 97,800 |
2019/02/20 | 536 | 544 | 536 | 544 | 103,700 |
2019/02/19 | 536 | 539 | 534 | 537 | 58,500 |
2019/02/18 | 529 | 536 | 527 | 536 | 81,100 |
2019/02/15 | 531 | 533 | 527 | 528 | 54,000 |
2019/02/14 | 532 | 537 | 531 | 534 | 65,300 |
2019/02/13 | 532 | 534 | 529 | 534 | 51,100 |
2019/02/12 | 522 | 530 | 522 | 530 | 45,200 |
2019/02/08 | 522 | 527 | 520 | 526 | 78,500 |
2019/02/07 | 526 | 527 | 523 | 525 | 37,800 |
2019/02/06 | 534 | 534 | 528 | 528 | 35,300 |
2019/02/05 | 529 | 531 | 527 | 531 | 37,200 |
2019/02/04 | 518 | 529 | 518 | 529 | 59,300 |
2019/02/01 | 518 | 522 | 516 | 516 | 52,200 |
2019/01/31 | 518 | 525 | 518 | 520 | 59,500 |
2019/01/30 | 530 | 530 | 517 | 517 | 87,900 |
2019/01/29 | 527 | 535 | 525 | 531 | 51,000 |
2019/01/28 | 543 | 543 | 531 | 531 | 76,600 |
2019/01/25 | 537 | 543 | 537 | 540 | 68,400 |
2019/01/24 | 540 | 542 | 537 | 542 | 39,500 |
2019/01/23 | 537 | 544 | 537 | 540 | 45,700 |
2019/01/22 | 542 | 546 | 536 | 541 | 37,400 |
2019/01/21 | 535 | 544 | 535 | 542 | 54,000 |
2019/01/18 | 536 | 541 | 534 | 535 | 49,300 |
2019/01/17 | 533 | 540 | 531 | 535 | 52,900 |
2019/01/16 | 525 | 533 | 522 | 529 | 42,600 |
2019/01/15 | 518 | 530 | 516 | 529 | 50,300 |
2019/01/11 | 532 | 532 | 522 | 524 | 48,800 |
2019/01/10 | 523 | 527 | 522 | 524 | 40,600 |
2019/01/09 | 526 | 529 | 522 | 526 | 51,000 |
2019/01/08 | 524 | 529 | 521 | 524 | 69,700 |
2019/01/07 | 522 | 526 | 516 | 524 | 72,600 |
2019/01/04 | 512 | 512 | 496 | 502 | 79,400 |